エンプラス(6961)の株価時系列情報
エンプラス(6961)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 4,935 | 4,935 | 4,860 | 4,875 | 74,000 |
| 2024/12/27 | 4,900 | 4,985 | 4,900 | 4,955 | 61,300 |
| 2024/12/26 | 4,870 | 4,930 | 4,850 | 4,890 | 89,300 |
| 2024/12/25 | 4,975 | 4,980 | 4,835 | 4,870 | 52,800 |
| 2024/12/24 | 4,945 | 4,990 | 4,910 | 4,975 | 81,800 |
| 2024/12/23 | 4,850 | 4,890 | 4,795 | 4,885 | 120,200 |
| 2024/12/20 | 4,900 | 4,925 | 4,820 | 4,820 | 117,900 |
| 2024/12/19 | 4,770 | 4,910 | 4,760 | 4,885 | 97,400 |
| 2024/12/18 | 4,990 | 5,030 | 4,910 | 4,910 | 86,400 |
| 2024/12/17 | 5,060 | 5,090 | 4,935 | 4,995 | 69,400 |
| 2024/12/16 | 4,975 | 5,160 | 4,945 | 5,100 | 143,700 |
| 2024/12/13 | 5,000 | 5,030 | 4,920 | 4,920 | 156,800 |
| 2024/12/12 | 5,170 | 5,190 | 5,050 | 5,070 | 108,500 |
| 2024/12/11 | 5,110 | 5,140 | 5,060 | 5,130 | 54,600 |
| 2024/12/10 | 5,160 | 5,230 | 5,120 | 5,130 | 77,400 |
| 2024/12/09 | 5,250 | 5,300 | 5,210 | 5,250 | 60,600 |
| 2024/12/06 | 5,250 | 5,380 | 5,170 | 5,240 | 100,000 |
| 2024/12/05 | 5,400 | 5,430 | 5,280 | 5,280 | 54,300 |
| 2024/12/04 | 5,380 | 5,420 | 5,260 | 5,300 | 104,200 |
| 2024/12/03 | 5,240 | 5,440 | 5,240 | 5,380 | 87,100 |
| 2024/12/02 | 5,320 | 5,360 | 5,230 | 5,230 | 58,400 |
| 2024/11/29 | 5,320 | 5,380 | 5,290 | 5,320 | 31,000 |
| 2024/11/28 | 5,240 | 5,410 | 5,240 | 5,390 | 44,000 |
| 2024/11/27 | 5,340 | 5,380 | 5,240 | 5,340 | 72,600 |
| 2024/11/26 | 5,490 | 5,500 | 5,280 | 5,320 | 77,600 |
| 2024/11/25 | 5,500 | 5,550 | 5,410 | 5,490 | 64,700 |
| 2024/11/22 | 5,460 | 5,520 | 5,420 | 5,470 | 56,100 |
| 2024/11/21 | 5,390 | 5,450 | 5,320 | 5,430 | 82,900 |
| 2024/11/20 | 5,470 | 5,490 | 5,390 | 5,390 | 94,900 |
| 2024/11/19 | 5,530 | 5,580 | 5,480 | 5,500 | 58,900 |
| 2024/11/18 | 5,500 | 5,610 | 5,450 | 5,490 | 55,700 |
| 2024/11/15 | 5,330 | 5,590 | 5,330 | 5,550 | 81,300 |
| 2024/11/14 | 5,600 | 5,630 | 5,370 | 5,390 | 95,100 |
| 2024/11/13 | 5,470 | 5,580 | 5,450 | 5,510 | 86,500 |
| 2024/11/12 | 5,660 | 5,700 | 5,570 | 5,570 | 89,400 |
| 2024/11/11 | 5,790 | 5,840 | 5,620 | 5,700 | 89,800 |
| 2024/11/08 | 5,720 | 5,830 | 5,590 | 5,730 | 191,900 |
| 2024/11/07 | 5,490 | 5,670 | 5,430 | 5,520 | 266,100 |
| 2024/11/06 | 5,190 | 5,620 | 5,180 | 5,550 | 656,900 |
| 2024/11/05 | 5,910 | 5,910 | 5,000 | 5,000 | 1,073,400 |
| 2024/11/01 | 6,040 | 6,050 | 5,940 | 5,940 | 225,700 |
| 2024/10/31 | 6,930 | 6,970 | 6,770 | 6,940 | 140,900 |
| 2024/10/30 | 6,670 | 6,930 | 6,630 | 6,920 | 113,600 |
| 2024/10/29 | 6,500 | 6,610 | 6,450 | 6,600 | 55,300 |
| 2024/10/28 | 6,350 | 6,540 | 6,270 | 6,520 | 59,500 |
| 2024/10/25 | 6,430 | 6,430 | 6,260 | 6,320 | 71,600 |
| 2024/10/24 | 6,420 | 6,530 | 6,420 | 6,440 | 63,700 |
| 2024/10/23 | 6,620 | 6,660 | 6,480 | 6,540 | 47,000 |
| 2024/10/22 | 6,750 | 6,770 | 6,600 | 6,640 | 62,300 |
| 2024/10/21 | 6,840 | 6,970 | 6,800 | 6,800 | 50,100 |
| 2024/10/18 | 6,860 | 6,930 | 6,800 | 6,880 | 47,900 |
| 2024/10/17 | 6,780 | 6,820 | 6,690 | 6,790 | 61,100 |
| 2024/10/16 | 6,860 | 6,990 | 6,720 | 6,870 | 109,500 |
| 2024/10/15 | 6,930 | 7,120 | 6,890 | 7,110 | 107,100 |
| 2024/10/11 | 6,790 | 6,970 | 6,780 | 6,850 | 76,700 |
| 2024/10/10 | 6,970 | 7,040 | 6,790 | 6,790 | 91,600 |
| 2024/10/09 | 6,850 | 6,900 | 6,710 | 6,810 | 83,700 |
| 2024/10/08 | 6,660 | 6,950 | 6,660 | 6,800 | 157,600 |
| 2024/10/07 | 6,630 | 6,840 | 6,620 | 6,760 | 144,200 |
| 2024/10/04 | 6,620 | 6,630 | 6,410 | 6,480 | 82,700 |
| 2024/10/03 | 6,600 | 6,710 | 6,520 | 6,620 | 86,900 |
| 2024/10/02 | 6,500 | 6,570 | 6,440 | 6,440 | 75,800 |
| 2024/10/01 | 6,510 | 6,680 | 6,500 | 6,640 | 74,800 |
| 2024/09/30 | 6,540 | 6,640 | 6,460 | 6,500 | 86,600 |
| 2024/09/27 | 6,730 | 6,910 | 6,680 | 6,800 | 106,700 |
| 2024/09/26 | 6,580 | 6,720 | 6,580 | 6,700 | 73,600 |
| 2024/09/25 | 6,600 | 6,600 | 6,440 | 6,540 | 73,500 |
| 2024/09/24 | 6,610 | 6,610 | 6,420 | 6,550 | 96,800 |
| 2024/09/20 | 6,400 | 6,560 | 6,340 | 6,510 | 114,900 |
| 2024/09/19 | 6,260 | 6,280 | 6,160 | 6,200 | 77,700 |
| 2024/09/18 | 5,990 | 6,140 | 5,970 | 6,120 | 107,100 |
| 2024/09/17 | 6,110 | 6,110 | 5,770 | 5,850 | 100,900 |
| 2024/09/13 | 6,160 | 6,310 | 6,030 | 6,080 | 108,000 |
| 2024/09/12 | 6,140 | 6,220 | 6,070 | 6,160 | 71,100 |
| 2024/09/11 | 5,910 | 6,020 | 5,880 | 5,960 | 108,000 |
| 2024/09/10 | 6,090 | 6,160 | 5,900 | 6,010 | 92,300 |
| 2024/09/09 | 5,940 | 6,060 | 5,820 | 6,010 | 228,500 |
| 2024/09/06 | 6,430 | 6,520 | 6,200 | 6,220 | 140,400 |
| 2024/09/05 | 6,300 | 6,540 | 6,280 | 6,380 | 105,900 |
| 2024/09/04 | 6,670 | 6,680 | 6,330 | 6,400 | 285,300 |
| 2024/09/03 | 7,010 | 7,080 | 6,830 | 6,910 | 132,600 |
| 2024/09/02 | 7,170 | 7,240 | 6,960 | 7,010 | 196,000 |
| 2024/08/30 | 7,100 | 7,140 | 6,940 | 7,080 | 245,800 |
| 2024/08/29 | 7,470 | 7,510 | 7,040 | 7,050 | 324,000 |
| 2024/08/28 | 7,890 | 7,890 | 7,540 | 7,710 | 163,600 |
| 2024/08/27 | 8,020 | 8,100 | 7,940 | 7,970 | 74,800 |
| 2024/08/26 | 8,450 | 8,470 | 8,080 | 8,130 | 76,800 |
| 2024/08/23 | 8,230 | 8,620 | 8,230 | 8,480 | 67,900 |
| 2024/08/22 | 8,620 | 8,620 | 8,290 | 8,310 | 81,900 |
| 2024/08/21 | 8,550 | 8,660 | 8,460 | 8,620 | 67,600 |
| 2024/08/20 | 8,670 | 8,820 | 8,550 | 8,700 | 84,400 |
| 2024/08/19 | 8,740 | 8,970 | 8,560 | 8,640 | 101,700 |
| 2024/08/16 | 8,350 | 8,800 | 8,300 | 8,740 | 175,600 |
| 2024/08/15 | 7,650 | 8,240 | 7,640 | 8,170 | 167,200 |
| 2024/08/14 | 8,080 | 8,080 | 7,540 | 7,660 | 168,500 |
| 2024/08/13 | 7,860 | 8,200 | 7,860 | 8,080 | 138,800 |
| 2024/08/09 | 7,800 | 8,130 | 7,620 | 7,950 | 206,600 |
| 2024/08/08 | 7,860 | 7,970 | 7,370 | 7,400 | 305,800 |
| 2024/08/07 | 8,130 | 8,610 | 7,970 | 8,210 | 244,100 |
| 2024/08/06 | 7,690 | 8,650 | 7,690 | 8,470 | 302,900 |
| 2024/08/05 | 8,010 | 8,250 | 7,390 | 7,390 | 227,500 |
| 2024/08/02 | 8,800 | 9,500 | 8,410 | 8,890 | 731,300 |
| 2024/08/01 | 8,700 | 9,150 | 8,660 | 9,150 | 584,800 |
| 2024/07/31 | 7,170 | 7,650 | 7,130 | 7,650 | 91,600 |
| 2024/07/30 | 7,190 | 7,340 | 7,050 | 7,210 | 129,500 |
| 2024/07/29 | 7,220 | 7,350 | 7,050 | 7,340 | 103,600 |
| 2024/07/26 | 6,850 | 7,210 | 6,830 | 7,070 | 85,800 |
| 2024/07/25 | 6,900 | 7,040 | 6,880 | 6,880 | 119,800 |
| 2024/07/24 | 7,320 | 7,370 | 7,170 | 7,200 | 66,400 |
| 2024/07/23 | 7,450 | 7,670 | 7,420 | 7,460 | 84,500 |
| 2024/07/22 | 7,530 | 7,540 | 7,320 | 7,320 | 66,900 |
| 2024/07/19 | 7,500 | 7,780 | 7,460 | 7,600 | 88,900 |
| 2024/07/18 | 7,880 | 7,930 | 7,530 | 7,570 | 192,000 |
| 2024/07/17 | 8,440 | 8,560 | 8,210 | 8,220 | 62,700 |
| 2024/07/16 | 8,140 | 8,590 | 8,140 | 8,480 | 131,300 |
| 2024/07/12 | 8,190 | 8,310 | 8,100 | 8,110 | 72,300 |
| 2024/07/11 | 8,420 | 8,420 | 8,170 | 8,340 | 96,000 |
| 2024/07/10 | 8,330 | 8,430 | 8,120 | 8,270 | 159,200 |
| 2024/07/09 | 8,330 | 8,550 | 8,330 | 8,480 | 76,300 |
| 2024/07/08 | 8,320 | 8,390 | 8,210 | 8,330 | 72,300 |
| 2024/07/05 | 8,690 | 8,750 | 8,340 | 8,400 | 120,900 |
| 2024/07/04 | 8,530 | 8,850 | 8,480 | 8,740 | 148,600 |
| 2024/07/03 | 8,330 | 8,490 | 8,170 | 8,490 | 99,000 |
| 2024/07/02 | 8,190 | 8,360 | 8,120 | 8,290 | 90,100 |
| 2024/07/01 | 8,050 | 8,190 | 7,990 | 8,140 | 88,900 |
| 2024/06/28 | 8,090 | 8,170 | 7,920 | 8,030 | 93,200 |
| 2024/06/27 | 7,940 | 8,060 | 7,850 | 8,050 | 53,200 |
| 2024/06/26 | 7,950 | 8,160 | 7,790 | 7,970 | 105,900 |
| 2024/06/25 | 7,740 | 7,980 | 7,660 | 7,950 | 92,600 |
| 2024/06/24 | 7,800 | 7,910 | 7,720 | 7,770 | 56,900 |
| 2024/06/21 | 7,910 | 8,060 | 7,790 | 7,820 | 104,900 |
| 2024/06/20 | 7,840 | 8,130 | 7,840 | 7,910 | 84,100 |
| 2024/06/19 | 8,130 | 8,210 | 7,850 | 7,900 | 76,800 |
| 2024/06/18 | 8,170 | 8,240 | 8,050 | 8,130 | 81,100 |
| 2024/06/17 | 7,980 | 8,060 | 7,880 | 8,020 | 85,100 |
| 2024/06/14 | 8,010 | 8,380 | 8,000 | 8,230 | 178,000 |
| 2024/06/13 | 7,890 | 8,100 | 7,780 | 7,900 | 117,700 |
| 2024/06/12 | 7,730 | 7,830 | 7,700 | 7,790 | 29,500 |
| 2024/06/11 | 7,880 | 7,940 | 7,740 | 7,790 | 72,000 |
| 2024/06/10 | 7,350 | 7,830 | 7,320 | 7,820 | 85,900 |
| 2024/06/07 | 7,600 | 7,680 | 7,390 | 7,440 | 61,800 |
| 2024/06/06 | 7,670 | 7,850 | 7,510 | 7,540 | 84,000 |
| 2024/06/05 | 7,490 | 7,730 | 7,490 | 7,630 | 94,800 |
| 2024/06/04 | 7,360 | 7,740 | 7,280 | 7,680 | 152,100 |
| 2024/06/03 | 7,330 | 7,350 | 7,180 | 7,350 | 53,000 |
| 2024/05/31 | 6,900 | 7,300 | 6,890 | 7,300 | 100,100 |
| 2024/05/30 | 6,900 | 7,000 | 6,820 | 6,920 | 91,300 |
| 2024/05/29 | 7,190 | 7,190 | 6,990 | 7,020 | 76,600 |
| 2024/05/28 | 7,330 | 7,430 | 7,160 | 7,180 | 64,600 |
| 2024/05/27 | 7,440 | 7,550 | 7,170 | 7,320 | 146,100 |
| 2024/05/24 | 6,890 | 7,490 | 6,840 | 7,430 | 211,200 |
| 2024/05/23 | 7,000 | 7,160 | 6,920 | 7,040 | 77,400 |
| 2024/05/22 | 7,050 | 7,050 | 6,880 | 6,950 | 94,200 |
| 2024/05/21 | 7,290 | 7,310 | 7,060 | 7,060 | 92,500 |
| 2024/05/20 | 7,310 | 7,430 | 7,280 | 7,380 | 61,800 |
| 2024/05/17 | 7,200 | 7,360 | 7,140 | 7,310 | 43,000 |
| 2024/05/16 | 7,250 | 7,350 | 7,120 | 7,270 | 60,600 |
| 2024/05/15 | 7,250 | 7,440 | 7,240 | 7,260 | 77,700 |
| 2024/05/14 | 7,340 | 7,430 | 7,220 | 7,250 | 61,000 |
| 2024/05/13 | 7,350 | 7,440 | 7,200 | 7,420 | 102,400 |
| 2024/05/10 | 7,600 | 7,660 | 7,350 | 7,350 | 101,400 |
| 2024/05/09 | 7,490 | 7,690 | 7,440 | 7,610 | 115,600 |
| 2024/05/08 | 7,780 | 7,800 | 7,530 | 7,530 | 152,900 |
| 2024/05/07 | 7,900 | 7,940 | 7,620 | 7,930 | 188,900 |
| 2024/05/02 | 8,150 | 8,290 | 7,740 | 7,770 | 310,400 |
| 2024/05/01 | 8,560 | 8,560 | 8,020 | 8,300 | 532,800 |
| 2024/04/30 | 8,420 | 8,840 | 8,390 | 8,710 | 273,500 |
| 2024/04/26 | 8,430 | 8,820 | 8,380 | 8,480 | 328,200 |
| 2024/04/25 | 8,160 | 8,630 | 8,120 | 8,420 | 334,700 |
| 2024/04/24 | 8,100 | 8,460 | 8,100 | 8,330 | 329,900 |
| 2024/04/23 | 7,850 | 8,090 | 7,650 | 8,000 | 256,100 |
| 2024/04/22 | 7,220 | 7,700 | 7,110 | 7,700 | 272,600 |
| 2024/04/19 | 7,620 | 7,770 | 7,090 | 7,220 | 261,800 |
| 2024/04/18 | 7,330 | 7,940 | 7,270 | 7,720 | 282,900 |
| 2024/04/17 | 7,240 | 7,970 | 7,200 | 7,630 | 465,700 |
| 2024/04/16 | 7,230 | 7,250 | 7,050 | 7,090 | 139,200 |
| 2024/04/15 | 7,330 | 7,330 | 7,000 | 7,120 | 178,300 |
| 2024/04/12 | 7,350 | 7,380 | 7,030 | 7,330 | 286,200 |
| 2024/04/11 | 7,100 | 7,370 | 7,020 | 7,120 | 376,000 |
| 2024/04/10 | 7,030 | 7,350 | 6,940 | 7,100 | 270,400 |
| 2024/04/09 | 7,020 | 7,020 | 6,860 | 6,930 | 79,700 |
| 2024/04/08 | 6,980 | 7,080 | 6,820 | 6,980 | 136,400 |
| 2024/04/05 | 6,810 | 6,890 | 6,670 | 6,780 | 231,800 |
| 2024/04/04 | 7,010 | 7,430 | 6,890 | 7,000 | 304,000 |
| 2024/04/03 | 7,040 | 7,040 | 6,740 | 6,840 | 185,500 |
| 2024/04/02 | 7,520 | 7,520 | 7,040 | 7,090 | 171,400 |
| 2024/04/01 | 7,490 | 7,620 | 7,300 | 7,410 | 160,300 |
| 2024/03/29 | 7,310 | 7,590 | 7,150 | 7,350 | 262,700 |
| 2024/03/28 | 7,180 | 7,390 | 7,170 | 7,230 | 125,700 |
| 2024/03/27 | 7,390 | 7,480 | 7,160 | 7,270 | 207,700 |
| 2024/03/26 | 7,450 | 7,560 | 7,370 | 7,500 | 194,400 |
| 2024/03/25 | 7,680 | 7,700 | 7,510 | 7,540 | 202,500 |
| 2024/03/22 | 7,770 | 7,990 | 7,570 | 7,760 | 276,400 |
| 2024/03/21 | 8,390 | 8,440 | 7,940 | 8,000 | 251,300 |
| 2024/03/19 | 7,920 | 8,180 | 7,870 | 8,150 | 204,900 |
| 2024/03/18 | 7,620 | 8,190 | 7,610 | 8,070 | 318,300 |
| 2024/03/15 | 7,700 | 7,760 | 7,520 | 7,580 | 98,500 |
| 2024/03/14 | 7,620 | 7,710 | 7,520 | 7,710 | 92,000 |
| 2024/03/13 | 7,900 | 7,990 | 7,670 | 7,770 | 114,200 |
| 2024/03/12 | 7,900 | 8,040 | 7,630 | 7,840 | 148,700 |
| 2024/03/11 | 8,080 | 8,080 | 7,730 | 7,820 | 199,400 |
| 2024/03/08 | 8,200 | 8,600 | 8,200 | 8,350 | 171,700 |
| 2024/03/07 | 8,370 | 8,520 | 8,160 | 8,220 | 235,300 |
| 2024/03/06 | 8,310 | 8,370 | 8,090 | 8,290 | 286,100 |
| 2024/03/05 | 8,300 | 8,840 | 8,250 | 8,610 | 298,500 |
| 2024/03/04 | 8,270 | 8,620 | 8,260 | 8,410 | 261,200 |
| 2024/03/01 | 8,240 | 8,330 | 8,140 | 8,190 | 135,200 |
| 2024/02/29 | 8,270 | 8,470 | 8,190 | 8,310 | 201,100 |
| 2024/02/28 | 8,510 | 8,550 | 8,250 | 8,320 | 202,400 |
| 2024/02/27 | 8,680 | 8,740 | 8,380 | 8,560 | 174,100 |
| 2024/02/26 | 8,730 | 8,910 | 8,400 | 8,600 | 226,100 |
| 2024/02/22 | 9,410 | 9,540 | 8,710 | 8,710 | 386,400 |
| 2024/02/21 | 8,760 | 9,140 | 8,570 | 9,000 | 291,300 |
| 2024/02/20 | 8,800 | 8,830 | 8,610 | 8,730 | 254,000 |
| 2024/02/19 | 9,100 | 9,130 | 8,640 | 8,790 | 511,000 |
| 2024/02/16 | 9,950 | 10,040 | 9,140 | 9,180 | 382,000 |
| 2024/02/15 | 9,970 | 10,160 | 9,710 | 9,990 | 210,400 |
| 2024/02/14 | 9,490 | 9,940 | 9,400 | 9,840 | 282,200 |
| 2024/02/13 | 10,320 | 10,540 | 9,580 | 9,790 | 399,700 |
| 2024/02/09 | 10,890 | 11,320 | 10,040 | 10,040 | 492,400 |
| 2024/02/08 | 10,890 | 11,050 | 10,460 | 10,890 | 283,900 |
| 2024/02/07 | 10,810 | 11,000 | 10,160 | 10,890 | 513,500 |
| 2024/02/06 | 10,750 | 11,190 | 10,700 | 11,110 | 250,200 |
| 2024/02/05 | 11,300 | 11,580 | 10,630 | 10,700 | 416,400 |
| 2024/02/02 | 10,260 | 11,150 | 10,260 | 11,140 | 819,000 |
| 2024/02/01 | 11,260 | 11,300 | 9,670 | 9,860 | 1,191,600 |
| 2024/01/31 | 11,910 | 12,280 | 11,710 | 12,160 | 304,100 |
| 2024/01/30 | 12,240 | 12,440 | 11,880 | 12,210 | 357,500 |
| 2024/01/29 | 12,000 | 12,120 | 11,680 | 11,940 | 291,300 |
| 2024/01/26 | 12,500 | 12,550 | 12,110 | 12,340 | 324,100 |
| 2024/01/25 | 13,150 | 13,290 | 12,870 | 13,060 | 216,200 |
| 2024/01/24 | 13,310 | 13,440 | 12,910 | 13,150 | 214,000 |
| 2024/01/23 | 14,390 | 14,390 | 13,480 | 13,520 | 305,400 |
| 2024/01/22 | 14,860 | 15,040 | 14,200 | 14,510 | 231,200 |
| 2024/01/19 | 13,650 | 14,390 | 13,400 | 14,260 | 423,100 |
| 2024/01/18 | 12,100 | 13,290 | 12,100 | 13,260 | 277,600 |
| 2024/01/17 | 12,420 | 12,740 | 12,190 | 12,350 | 231,100 |
| 2024/01/16 | 12,720 | 12,840 | 12,090 | 12,120 | 206,200 |
| 2024/01/15 | 13,400 | 13,400 | 12,650 | 12,650 | 256,500 |
| 2024/01/12 | 13,600 | 13,640 | 12,970 | 13,180 | 195,900 |
| 2024/01/11 | 13,220 | 13,530 | 13,050 | 13,330 | 236,400 |
| 2024/01/10 | 12,850 | 13,360 | 12,660 | 13,120 | 330,700 |
| 2024/01/09 | 11,900 | 12,680 | 11,800 | 12,640 | 308,300 |
| 2024/01/05 | 11,330 | 11,440 | 11,140 | 11,350 | 155,000 |
| 2024/01/04 | 11,400 | 11,550 | 11,300 | 11,330 | 268,600 |